5.05
-0.2(-3.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.4 | 5.05 | 5.05 | 5.5 | 5 | 389,875 |
| November 06, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 242,430 |
| November 05, 2025 | 5.38 | 5.25 | 5.25 | 5.6 | 4.55 | 545,556 |
| November 04, 2025 | 5.85 | 5.38 | 5.38 | 5.85 | 5.25 | 680,546 |
| November 03, 2025 | 8.25 | 5.6 | 5.6 | 8.5 | 4.73 | 7.6M |
| October 31, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 93,353 |
| October 30, 2025 | 8.5 | 8.25 | 8.25 | 9 | 8 | 795,139 |
| October 29, 2025 | 8.5 | 8.5 | 8.5 | 8.9 | 8.08 | 40,224 |
| October 28, 2025 | 9 | 9 | 9 | 9.25 | 8.5 | 670,730 |
| October 27, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 104,969 |
| October 24, 2025 | 9.25 | 9 | 9 | 10 | 8.5 | 319,414 |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 964 |
| October 22, 2025 | 9.75 | 9.25 | 9.25 | 10 | 8.5 | 203,150 |
| October 21, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 215,124 |
| October 20, 2025 | 9.75 | 9.75 | 9.75 | 10 | 9.5 | 225,506 |
| October 17, 2025 | 10 | 10 | 10 | 10 | 9 | 1.72M |
| October 16, 2025 | 9.5 | 9.5 | 9.5 | 10.2 | 9 | 83,326 |
| October 15, 2025 | 9.7 | 9.5 | 9.5 | 10 | 9 | 754,769 |
| October 14, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 518,876 |
| October 13, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.04 | 407,397 |
| October 10, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 348,938 |
| October 09, 2025 | 9.5 | 9.5 | 9.51 | 10 | 9 | 292,933 |
| October 08, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.02 | 172,858 |
| October 07, 2025 | 9.5 | 9.5 | 9.5 | 9.99 | 9 | 97,197 |
| October 06, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.02 | 171,928 |
| October 03, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 163,002 |
| October 02, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 214,543 |
| October 01, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 72,527 |
| September 30, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.01 | 462,013 |
| September 29, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.04 | 326,721 |
| September 26, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9 | 374,155 |
| September 25, 2025 | 9.5 | 9.25 | 9.25 | 10 | 9 | 250,825 |
| September 24, 2025 | 9.5 | 9.5 | 9.5 | 10.2 | 9 | 47,956 |
| September 23, 2025 | 9.5 | 9.5 | 9.5 | 9.99 | 9.1 | 258,717 |
| September 22, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.03 | 295,982 |
| September 19, 2025 | 9.6 | 9.6 | 9.6 | 10 | 9 | 352,852 |
| September 18, 2025 | 9.1 | 9.5 | 9.5 | 10.2 | 9 | 260,914 |
| September 17, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 326,897 |
| September 16, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9 | 175,280 |
| September 15, 2025 | 9.58 | 9.9 | 9.9 | 10.5 | 9 | 1.63M |
| September 12, 2025 | 9 | 9 | 9 | 9.5 | 8.5 | 659,896 |
| September 11, 2025 | 9 | 9.5 | 9.5 | 9.5 | 8.5 | 505,739 |
| September 10, 2025 | 8.75 | 8.51 | 8.51 | 9.7 | 8.5 | 672,347 |
| September 09, 2025 | 9 | 9.7 | 9.7 | 9.7 | 8.5 | 156,553 |
| September 08, 2025 | 9.95 | 9 | 9 | 9.95 | 8.5 | 248,287 |
| September 05, 2025 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 291,254 |
| September 04, 2025 | 10 | 9.25 | 9.25 | 10 | 8.75 | 347,661 |
| September 03, 2025 | 9.9 | 9.8 | 9.8 | 10.5 | 9 | 1.32M |
| September 02, 2025 | 9.25 | 9 | 9 | 9.5 | 8.5 | 192,723 |
| September 01, 2025 | 9.37 | 9.25 | 9.25 | 9.5 | 9 | 181,994 |
| August 29, 2025 | 9.5 | 9.25 | 9.25 | 9.5 | 8.5 | 462,854 |
| August 28, 2025 | 9.47 | 9 | 9 | 10 | 8.5 | 680,678 |
| August 27, 2025 | 7.25 | 9.25 | 9.25 | 10 | 6.75 | 2.26M |
| August 26, 2025 | 6.76 | 6.88 | 6.88 | 7.25 | 6.76 | 17,797 |
| August 22, 2025 | 6.15 | 6.88 | 6.88 | 7 | 6.15 | 134,808 |
| August 21, 2025 | 7 | 6.63 | 6.63 | 7 | 6.25 | 81,923 |
| August 20, 2025 | 7 | 6.63 | 6.63 | 7 | 6.25 | 37,957 |
| August 19, 2025 | 6.45 | 6.63 | 6.63 | 7 | 6.25 | 152,238 |
| August 18, 2025 | 6.94 | 6.63 | 6.63 | 7 | 6.38 | 51,848 |
| August 15, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.15 | 48,693 |